ネクソン(3659)の株価時系列情報
ネクソン(3659)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 3,275 | 3,290 | 3,230 | 3,280 | 775,700 |
2017/12/28 | 3,300 | 3,335 | 3,285 | 3,285 | 641,700 |
2017/12/27 | 3,250 | 3,340 | 3,245 | 3,305 | 932,100 |
2017/12/26 | 3,280 | 3,295 | 3,265 | 3,265 | 460,200 |
2017/12/25 | 3,280 | 3,290 | 3,255 | 3,275 | 270,500 |
2017/12/22 | 3,265 | 3,285 | 3,220 | 3,275 | 569,700 |
2017/12/21 | 3,300 | 3,315 | 3,255 | 3,280 | 775,600 |
2017/12/20 | 3,235 | 3,295 | 3,205 | 3,260 | 1,029,000 |
2017/12/19 | 3,295 | 3,365 | 3,250 | 3,295 | 2,122,100 |
2017/12/18 | 3,265 | 3,275 | 3,235 | 3,265 | 877,900 |
2017/12/15 | 3,180 | 3,220 | 3,120 | 3,200 | 1,476,700 |
2017/12/14 | 3,205 | 3,255 | 3,195 | 3,205 | 1,356,900 |
2017/12/13 | 3,170 | 3,210 | 3,165 | 3,200 | 1,001,200 |
2017/12/12 | 3,205 | 3,225 | 3,160 | 3,170 | 852,500 |
2017/12/11 | 3,200 | 3,215 | 3,150 | 3,200 | 1,265,500 |
2017/12/08 | 3,200 | 3,225 | 3,165 | 3,205 | 1,740,100 |
2017/12/07 | 3,160 | 3,200 | 3,140 | 3,160 | 1,734,600 |
2017/12/06 | 3,110 | 3,215 | 3,070 | 3,095 | 2,276,500 |
2017/12/05 | 3,115 | 3,145 | 3,000 | 3,055 | 2,440,200 |
2017/12/04 | 3,250 | 3,265 | 3,095 | 3,135 | 2,846,700 |
2017/12/01 | 3,270 | 3,310 | 3,230 | 3,265 | 1,445,900 |
2017/11/30 | 3,295 | 3,300 | 3,220 | 3,220 | 2,227,300 |
2017/11/29 | 3,270 | 3,330 | 3,180 | 3,250 | 1,757,400 |
2017/11/28 | 3,200 | 3,250 | 3,185 | 3,205 | 937,500 |
2017/11/27 | 3,235 | 3,260 | 3,200 | 3,200 | 1,315,500 |
2017/11/24 | 3,265 | 3,275 | 3,215 | 3,235 | 855,300 |
2017/11/22 | 3,300 | 3,325 | 3,240 | 3,265 | 1,201,500 |
2017/11/21 | 3,265 | 3,300 | 3,220 | 3,255 | 1,525,900 |
2017/11/20 | 3,255 | 3,255 | 3,190 | 3,195 | 1,142,400 |
2017/11/17 | 3,315 | 3,335 | 3,270 | 3,280 | 1,495,900 |
2017/11/16 | 3,260 | 3,315 | 3,235 | 3,265 | 1,736,600 |
2017/11/15 | 3,275 | 3,300 | 3,205 | 3,220 | 2,470,400 |
2017/11/14 | 3,385 | 3,415 | 3,270 | 3,275 | 2,102,000 |
2017/11/13 | 3,375 | 3,530 | 3,365 | 3,370 | 3,293,300 |
2017/11/10 | 3,185 | 3,220 | 3,140 | 3,165 | 1,555,600 |
2017/11/09 | 3,270 | 3,370 | 3,220 | 3,280 | 1,665,400 |
2017/11/08 | 3,230 | 3,245 | 3,185 | 3,235 | 857,600 |
2017/11/07 | 3,240 | 3,270 | 3,205 | 3,270 | 1,298,100 |
2017/11/06 | 3,265 | 3,265 | 3,150 | 3,215 | 1,144,100 |
2017/11/02 | 3,165 | 3,195 | 3,100 | 3,170 | 1,010,600 |
2017/11/01 | 3,065 | 3,165 | 3,030 | 3,155 | 1,408,800 |
2017/10/31 | 3,030 | 3,055 | 3,010 | 3,040 | 983,300 |
2017/10/30 | 2,998 | 3,005 | 2,946 | 2,972 | 1,089,700 |
2017/10/27 | 2,981 | 2,994 | 2,937 | 2,994 | 921,400 |
2017/10/26 | 2,960 | 2,960 | 2,918 | 2,943 | 662,600 |
2017/10/25 | 2,963 | 2,972 | 2,932 | 2,939 | 641,800 |
2017/10/24 | 2,938 | 2,964 | 2,925 | 2,944 | 699,900 |
2017/10/23 | 2,949 | 2,949 | 2,919 | 2,935 | 726,400 |
2017/10/20 | 2,891 | 2,920 | 2,886 | 2,912 | 627,600 |
2017/10/19 | 2,916 | 2,950 | 2,892 | 2,905 | 1,053,400 |
2017/10/18 | 2,967 | 2,967 | 2,886 | 2,900 | 1,740,000 |
2017/10/17 | 3,000 | 3,015 | 2,907 | 2,917 | 1,127,200 |
2017/10/16 | 2,980 | 2,980 | 2,951 | 2,956 | 1,208,500 |
2017/10/13 | 3,000 | 3,000 | 2,962 | 2,975 | 1,329,000 |
2017/10/12 | 3,060 | 3,090 | 3,015 | 3,025 | 1,083,900 |
2017/10/11 | 3,060 | 3,085 | 3,045 | 3,065 | 941,400 |
2017/10/10 | 3,105 | 3,115 | 3,055 | 3,065 | 889,400 |
2017/10/06 | 3,000 | 3,080 | 2,990 | 3,060 | 1,103,000 |
2017/10/05 | 2,941 | 2,948 | 2,917 | 2,927 | 696,000 |
2017/10/04 | 2,937 | 2,953 | 2,923 | 2,940 | 711,700 |
2017/10/03 | 2,940 | 2,942 | 2,903 | 2,917 | 743,000 |
2017/10/02 | 2,951 | 2,992 | 2,940 | 2,951 | 756,400 |
2017/09/29 | 2,940 | 2,951 | 2,895 | 2,936 | 1,011,900 |
2017/09/28 | 2,907 | 2,964 | 2,890 | 2,957 | 1,291,900 |
2017/09/27 | 2,865 | 2,885 | 2,839 | 2,883 | 847,100 |
2017/09/26 | 2,863 | 2,899 | 2,857 | 2,868 | 1,036,100 |
2017/09/25 | 2,924 | 2,939 | 2,902 | 2,913 | 592,900 |
2017/09/22 | 2,904 | 2,929 | 2,896 | 2,919 | 832,600 |
2017/09/21 | 2,917 | 2,927 | 2,883 | 2,909 | 732,900 |
2017/09/20 | 2,920 | 2,930 | 2,892 | 2,915 | 933,800 |
2017/09/19 | 2,947 | 2,965 | 2,909 | 2,943 | 1,489,700 |
2017/09/15 | 2,839 | 2,924 | 2,819 | 2,918 | 2,090,300 |
2017/09/14 | 2,782 | 2,854 | 2,780 | 2,831 | 2,099,700 |
2017/09/13 | 2,752 | 2,762 | 2,727 | 2,732 | 725,900 |
2017/09/12 | 2,717 | 2,735 | 2,704 | 2,731 | 621,700 |
2017/09/11 | 2,678 | 2,719 | 2,665 | 2,691 | 693,100 |
2017/09/08 | 2,631 | 2,683 | 2,630 | 2,666 | 773,700 |
2017/09/07 | 2,658 | 2,688 | 2,630 | 2,652 | 1,002,000 |
2017/09/06 | 2,615 | 2,660 | 2,601 | 2,656 | 995,700 |
2017/09/05 | 2,708 | 2,715 | 2,615 | 2,622 | 1,011,700 |
2017/09/04 | 2,742 | 2,764 | 2,693 | 2,709 | 738,800 |
2017/09/01 | 2,780 | 2,805 | 2,758 | 2,771 | 1,523,000 |
2017/08/31 | 2,721 | 2,757 | 2,709 | 2,743 | 1,367,700 |
2017/08/30 | 2,706 | 2,737 | 2,693 | 2,721 | 914,200 |
2017/08/29 | 2,656 | 2,719 | 2,656 | 2,700 | 1,313,200 |
2017/08/28 | 2,737 | 2,750 | 2,698 | 2,706 | 1,005,700 |
2017/08/25 | 2,692 | 2,745 | 2,671 | 2,712 | 1,455,600 |
2017/08/24 | 2,704 | 2,728 | 2,676 | 2,680 | 1,375,200 |
2017/08/23 | 2,748 | 2,764 | 2,706 | 2,712 | 1,255,400 |
2017/08/22 | 2,663 | 2,724 | 2,661 | 2,710 | 1,066,200 |
2017/08/21 | 2,685 | 2,719 | 2,681 | 2,692 | 969,500 |
2017/08/18 | 2,656 | 2,704 | 2,646 | 2,681 | 1,331,200 |
2017/08/17 | 2,669 | 2,711 | 2,644 | 2,706 | 1,827,300 |
2017/08/16 | 2,565 | 2,627 | 2,553 | 2,619 | 2,279,600 |
2017/08/15 | 2,549 | 2,564 | 2,505 | 2,553 | 1,970,300 |
2017/08/14 | 2,411 | 2,542 | 2,386 | 2,526 | 5,053,800 |
2017/08/10 | 2,218 | 2,235 | 2,188 | 2,211 | 1,008,900 |
2017/08/09 | 2,286 | 2,297 | 2,216 | 2,222 | 972,700 |
2017/08/08 | 2,283 | 2,309 | 2,255 | 2,304 | 1,160,800 |
2017/08/07 | 2,262 | 2,304 | 2,256 | 2,294 | 843,900 |
2017/08/04 | 2,245 | 2,258 | 2,242 | 2,253 | 424,200 |
2017/08/03 | 2,250 | 2,258 | 2,229 | 2,249 | 592,400 |
2017/08/02 | 2,285 | 2,295 | 2,245 | 2,257 | 851,400 |
2017/08/01 | 2,285 | 2,298 | 2,276 | 2,285 | 717,300 |
2017/07/31 | 2,296 | 2,313 | 2,276 | 2,295 | 967,300 |
2017/07/28 | 2,271 | 2,317 | 2,265 | 2,301 | 1,274,400 |
2017/07/27 | 2,289 | 2,305 | 2,276 | 2,280 | 674,100 |
2017/07/26 | 2,268 | 2,294 | 2,266 | 2,288 | 828,900 |
2017/07/25 | 2,287 | 2,291 | 2,257 | 2,264 | 1,137,100 |
2017/07/24 | 2,270 | 2,281 | 2,253 | 2,275 | 861,900 |
2017/07/21 | 2,278 | 2,294 | 2,266 | 2,278 | 818,200 |
2017/07/20 | 2,296 | 2,315 | 2,277 | 2,297 | 720,300 |
2017/07/19 | 2,271 | 2,292 | 2,263 | 2,283 | 836,500 |
2017/07/18 | 2,245 | 2,335 | 2,236 | 2,267 | 1,283,900 |
2017/07/14 | 2,234 | 2,250 | 2,214 | 2,247 | 736,500 |
2017/07/13 | 2,233 | 2,249 | 2,214 | 2,225 | 785,000 |
2017/07/12 | 2,217 | 2,244 | 2,202 | 2,217 | 1,108,000 |
2017/07/11 | 2,163 | 2,204 | 2,156 | 2,197 | 1,022,200 |
2017/07/10 | 2,141 | 2,166 | 2,125 | 2,161 | 1,117,500 |
2017/07/07 | 2,122 | 2,137 | 2,103 | 2,121 | 735,900 |
2017/07/06 | 2,145 | 2,163 | 2,131 | 2,143 | 988,500 |
2017/07/05 | 2,114 | 2,143 | 2,059 | 2,136 | 1,693,100 |
2017/07/04 | 2,222 | 2,222 | 2,132 | 2,136 | 1,351,600 |
2017/07/03 | 2,215 | 2,230 | 2,202 | 2,217 | 848,200 |
2017/06/30 | 2,262 | 2,264 | 2,164 | 2,220 | 2,039,200 |
2017/06/29 | 2,297 | 2,314 | 2,288 | 2,312 | 927,300 |
2017/06/28 | 2,310 | 2,314 | 2,286 | 2,291 | 1,036,600 |
2017/06/27 | 2,323 | 2,325 | 2,301 | 2,320 | 1,112,800 |
2017/06/26 | 2,286 | 2,315 | 2,285 | 2,313 | 633,400 |
2017/06/23 | 2,303 | 2,303 | 2,268 | 2,274 | 768,200 |
2017/06/22 | 2,300 | 2,304 | 2,279 | 2,290 | 990,000 |
2017/06/21 | 2,287 | 2,309 | 2,278 | 2,286 | 1,273,000 |
2017/06/20 | 2,302 | 2,310 | 2,286 | 2,300 | 1,171,000 |
2017/06/19 | 2,259 | 2,268 | 2,236 | 2,268 | 1,133,000 |
2017/06/16 | 2,282 | 2,282 | 2,233 | 2,259 | 4,167,200 |
2017/06/15 | 2,248 | 2,255 | 2,221 | 2,232 | 1,453,500 |
2017/06/14 | 2,244 | 2,267 | 2,235 | 2,239 | 1,580,500 |
2017/06/13 | 2,218 | 2,231 | 2,208 | 2,223 | 1,281,700 |
2017/06/12 | 2,224 | 2,224 | 2,164 | 2,208 | 1,225,900 |
2017/06/09 | 2,230 | 2,240 | 2,210 | 2,229 | 1,859,400 |
2017/06/08 | 2,224 | 2,249 | 2,218 | 2,236 | 2,072,100 |
2017/06/07 | 2,189 | 2,211 | 2,174 | 2,208 | 1,124,800 |
2017/06/06 | 2,200 | 2,207 | 2,183 | 2,201 | 1,921,500 |
2017/06/05 | 2,140 | 2,200 | 2,139 | 2,198 | 1,442,300 |
2017/06/02 | 2,130 | 2,169 | 2,129 | 2,149 | 1,360,300 |
2017/06/01 | 2,102 | 2,130 | 2,078 | 2,127 | 1,414,200 |
2017/05/31 | 2,081 | 2,105 | 2,076 | 2,091 | 3,256,800 |
2017/05/30 | 2,083 | 2,093 | 2,070 | 2,081 | 689,700 |
2017/05/29 | 2,054 | 2,088 | 2,045 | 2,077 | 969,400 |
2017/05/26 | 2,082 | 2,085 | 2,066 | 2,069 | 1,204,000 |
2017/05/25 | 2,092 | 2,102 | 2,077 | 2,088 | 1,470,300 |
2017/05/24 | 2,099 | 2,125 | 2,085 | 2,092 | 1,340,100 |
2017/05/23 | 2,076 | 2,094 | 2,069 | 2,070 | 1,116,600 |
2017/05/22 | 2,090 | 2,102 | 2,068 | 2,073 | 1,842,600 |
2017/05/19 | 2,096 | 2,111 | 2,063 | 2,069 | 2,103,100 |
2017/05/18 | 2,083 | 2,141 | 2,074 | 2,119 | 1,608,300 |
2017/05/17 | 2,130 | 2,152 | 2,121 | 2,126 | 1,526,500 |
2017/05/16 | 2,195 | 2,200 | 2,139 | 2,144 | 2,588,000 |
2017/05/15 | 2,138 | 2,192 | 2,124 | 2,179 | 3,680,200 |
2017/05/12 | 2,069 | 2,091 | 2,055 | 2,088 | 1,622,100 |
2017/05/11 | 2,098 | 2,105 | 2,080 | 2,090 | 1,987,600 |
2017/05/10 | 2,069 | 2,091 | 2,057 | 2,085 | 2,250,000 |
2017/05/09 | 2,032 | 2,062 | 2,030 | 2,054 | 1,955,000 |
2017/05/08 | 1,982 | 2,019 | 1,972 | 2,015 | 2,560,500 |
2017/05/02 | 1,943 | 1,949 | 1,927 | 1,942 | 1,232,300 |
2017/05/01 | 1,924 | 1,936 | 1,905 | 1,936 | 1,296,600 |
2017/04/28 | 1,912 | 1,919 | 1,884 | 1,895 | 2,276,400 |
2017/04/27 | 1,864 | 1,914 | 1,858 | 1,909 | 2,032,900 |
2017/04/26 | 1,820 | 1,877 | 1,811 | 1,875 | 2,554,600 |
2017/04/25 | 1,743 | 1,773 | 1,737 | 1,767 | 1,004,800 |
2017/04/24 | 1,728 | 1,739 | 1,704 | 1,733 | 956,900 |
2017/04/21 | 1,696 | 1,717 | 1,687 | 1,706 | 1,300,000 |
2017/04/20 | 1,724 | 1,724 | 1,692 | 1,695 | 904,400 |
2017/04/19 | 1,703 | 1,736 | 1,700 | 1,728 | 1,026,100 |
2017/04/18 | 1,718 | 1,727 | 1,705 | 1,710 | 729,800 |
2017/04/17 | 1,673 | 1,714 | 1,667 | 1,710 | 1,015,200 |
2017/04/14 | 1,701 | 1,710 | 1,681 | 1,687 | 835,300 |
2017/04/13 | 1,677 | 1,715 | 1,673 | 1,709 | 1,020,000 |
2017/04/12 | 1,744 | 1,755 | 1,706 | 1,712 | 1,515,500 |
2017/04/11 | 1,777 | 1,783 | 1,756 | 1,761 | 814,000 |
2017/04/10 | 1,788 | 1,797 | 1,768 | 1,777 | 872,200 |
2017/04/07 | 1,761 | 1,790 | 1,746 | 1,772 | 1,395,800 |
2017/04/06 | 1,783 | 1,790 | 1,746 | 1,755 | 1,198,000 |
2017/04/05 | 1,797 | 1,828 | 1,769 | 1,782 | 1,169,300 |
2017/04/04 | 1,820 | 1,828 | 1,777 | 1,790 | 1,543,600 |
2017/04/03 | 1,787 | 1,814 | 1,773 | 1,807 | 1,622,700 |
2017/03/31 | 1,767 | 1,797 | 1,763 | 1,769 | 2,146,600 |
2017/03/30 | 1,757 | 1,779 | 1,732 | 1,743 | 1,439,700 |
2017/03/29 | 1,755 | 1,767 | 1,738 | 1,743 | 1,136,200 |
2017/03/28 | 1,734 | 1,740 | 1,720 | 1,736 | 1,093,600 |
2017/03/27 | 1,721 | 1,735 | 1,706 | 1,710 | 871,500 |
2017/03/24 | 1,735 | 1,749 | 1,721 | 1,737 | 943,000 |
2017/03/23 | 1,740 | 1,743 | 1,723 | 1,736 | 1,170,200 |
2017/03/22 | 1,756 | 1,773 | 1,740 | 1,740 | 1,123,500 |
2017/03/21 | 1,750 | 1,780 | 1,748 | 1,776 | 1,386,200 |
2017/03/17 | 1,749 | 1,761 | 1,731 | 1,756 | 1,844,700 |
2017/03/16 | 1,737 | 1,759 | 1,727 | 1,754 | 2,364,700 |
2017/03/15 | 1,740 | 1,743 | 1,711 | 1,725 | 2,590,300 |
2017/03/14 | 1,780 | 1,793 | 1,769 | 1,771 | 2,358,700 |
2017/03/13 | 1,789 | 1,813 | 1,779 | 1,792 | 1,578,700 |
2017/03/10 | 1,783 | 1,802 | 1,781 | 1,790 | 2,235,300 |
2017/03/09 | 1,780 | 1,788 | 1,760 | 1,779 | 2,376,600 |
2017/03/08 | 1,807 | 1,819 | 1,775 | 1,776 | 3,417,700 |
2017/03/07 | 1,861 | 1,861 | 1,746 | 1,821 | 8,204,700 |
2017/03/06 | 1,950 | 1,953 | 1,883 | 1,887 | 2,538,500 |
2017/03/03 | 1,925 | 1,929 | 1,909 | 1,921 | 1,034,800 |
2017/03/02 | 1,950 | 1,956 | 1,920 | 1,932 | 1,592,800 |
2017/03/01 | 1,854 | 1,921 | 1,853 | 1,918 | 2,220,600 |
2017/02/28 | 1,924 | 1,929 | 1,865 | 1,868 | 1,996,400 |
2017/02/27 | 1,913 | 1,918 | 1,874 | 1,897 | 1,509,700 |
2017/02/24 | 1,941 | 1,944 | 1,920 | 1,930 | 915,600 |
2017/02/23 | 1,944 | 1,946 | 1,913 | 1,939 | 853,900 |
2017/02/22 | 1,918 | 1,945 | 1,911 | 1,944 | 1,137,200 |
2017/02/21 | 1,915 | 1,923 | 1,902 | 1,917 | 918,300 |
2017/02/20 | 1,931 | 1,935 | 1,906 | 1,925 | 950,700 |
2017/02/17 | 1,926 | 1,948 | 1,910 | 1,947 | 928,300 |
2017/02/16 | 1,929 | 1,944 | 1,923 | 1,940 | 1,316,600 |
2017/02/15 | 1,939 | 1,945 | 1,915 | 1,931 | 1,236,400 |
2017/02/14 | 1,916 | 1,943 | 1,897 | 1,910 | 1,801,400 |
2017/02/13 | 1,843 | 2,027 | 1,837 | 1,876 | 3,145,300 |
2017/02/10 | 1,795 | 1,805 | 1,782 | 1,803 | 942,500 |
2017/02/09 | 1,763 | 1,776 | 1,744 | 1,759 | 1,420,700 |
2017/02/08 | 1,736 | 1,754 | 1,728 | 1,745 | 1,179,700 |
2017/02/07 | 1,741 | 1,754 | 1,728 | 1,733 | 809,300 |
2017/02/06 | 1,750 | 1,775 | 1,746 | 1,775 | 1,008,700 |
2017/02/03 | 1,729 | 1,755 | 1,727 | 1,741 | 669,300 |
2017/02/02 | 1,758 | 1,758 | 1,714 | 1,720 | 679,500 |
2017/02/01 | 1,712 | 1,752 | 1,700 | 1,750 | 876,000 |
2017/01/31 | 1,746 | 1,748 | 1,717 | 1,722 | 935,100 |
2017/01/30 | 1,734 | 1,776 | 1,726 | 1,771 | 1,110,600 |
2017/01/27 | 1,765 | 1,770 | 1,741 | 1,747 | 894,200 |
2017/01/26 | 1,691 | 1,752 | 1,687 | 1,752 | 1,619,600 |
2017/01/25 | 1,667 | 1,683 | 1,664 | 1,672 | 1,468,200 |
2017/01/24 | 1,645 | 1,660 | 1,637 | 1,641 | 1,471,900 |
2017/01/23 | 1,646 | 1,663 | 1,641 | 1,642 | 1,918,300 |
2017/01/20 | 1,703 | 1,719 | 1,692 | 1,702 | 1,427,800 |
2017/01/19 | 1,691 | 1,714 | 1,686 | 1,704 | 1,192,500 |
2017/01/18 | 1,685 | 1,689 | 1,663 | 1,685 | 976,000 |
2017/01/17 | 1,718 | 1,718 | 1,689 | 1,695 | 1,746,300 |
2017/01/16 | 1,747 | 1,755 | 1,712 | 1,729 | 1,422,500 |
2017/01/13 | 1,716 | 1,772 | 1,712 | 1,760 | 1,472,700 |
2017/01/12 | 1,693 | 1,715 | 1,672 | 1,706 | 1,559,600 |
2017/01/11 | 1,735 | 1,735 | 1,710 | 1,733 | 1,700,900 |
2017/01/10 | 1,714 | 1,737 | 1,702 | 1,711 | 2,094,700 |
2017/01/06 | 1,716 | 1,723 | 1,707 | 1,714 | 1,368,600 |
2017/01/05 | 1,719 | 1,734 | 1,706 | 1,720 | 1,715,300 |
2017/01/04 | 1,702 | 1,725 | 1,693 | 1,713 | 1,077,100 |